Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2023	+0.70 / +1.89%	37.50	37.85	36.95	37.70	37.43	30.61	7,419,700
8/3/2023	-0.20 / -0.54%	37.20	38.15	36.85	37.00	37.28	30.05	8,506,900
8/2/2023	+0.20 / +0.54%	37.30	37.80	37.05	37.20	37.28	30.21	4,836,600
8/1/2023	+0.05 / +0.14%	37.40	38.65	37.00	37.00	37.68	30.05	6,743,800
7/31/2023	-1.65 / -4.27%	38.30	38.60	36.60	36.95	37.25	30.01	9,712,700
7/28/2023	-0.80 / -2.03%	39.35	39.40	38.50	38.60	38.80	31.35	4,830,300
7/27/2023	+0.55 / +1.42%	38.75	41.35	38.50	39.40	39.66	32.00	13,242,900
7/26/2023	-0.25 / -0.64%	38.80	39.60	38.70	38.85	38.98	31.55	2,682,700
7/25/2023	+0.15 / +0.39%	39.20	39.85	38.45	39.10	39.07	31.75	3,095,800
7/24/2023	+0.15 / +0.39%	39.00	39.65	38.05	39.00	38.77	31.67	3,327,100
7/21/2023	-0.10 / -0.26%	38.95	39.80	38.25	38.85	38.96	31.55	2,117,400
7/20/2023	+2.45 / +6.71%	36.50	39.05	36.10	38.95	37.58	31.63	3,233,500
7/19/2023	-0.10 / -0.27%	37.40	37.95	36.00	36.50	37.04	29.64	2,171,100
7/18/2023	+2.35 / +6.86%	34.15	36.60	33.60	36.60	34.70	29.72	3,644,400
7/17/2023	+0.90 / +2.70%	33.30	35.00	33.10	34.25	34.13	27.81	2,694,800
7/14/2023	+2.15 / +6.89%	31.60	33.35	31.50	33.35	32.38	27.08	3,563,700
7/13/2023	+2.00 / +6.85%	29.60	31.20	29.55	31.20	30.69	25.34	4,190,600
7/12/2023	+0.30 / +1.04%	28.90	29.20	28.55	29.20	28.89	23.71	1,186,100
7/11/2023	-0.10 / -0.34%	29.20	29.30	28.80	28.90	29.04	23.47	998,900
7/10/2023	+0.60 / +2.11%	28.45	29.00	28.40	29.00	28.89	23.55	854,000
7/7/2023	+0.10 / +0.35%	28.00	28.45	27.70	28.40	28.12	23.06	1,098,900
7/6/2023	-0.30 / -1.05%	28.50	28.60	28.00	28.30	28.27	22.98	367,200
7/5/2023	-0.15 / -0.52%	29.10	29.10	28.60	28.60	28.78	23.22	770,000
7/4/2023	+0.05 / +0.17%	28.50	28.90	28.30	28.75	28.64	23.35	459,500
7/3/2023	+0.70 / +2.50%	28.30	28.70	27.70	28.70	28.11	23.31	705,500
6/30/2023	-0.45 / -1.58%	28.45	28.50	27.95	28.00	28.29	22.74	859,400
6/29/2023	-0.65 / -2.23%	29.10	29.10	28.45	28.45	28.75	23.10	804,200
6/28/2023	-0.10 / -0.34%	29.40	29.60	29.10	29.10	29.26	23.63	594,900
6/27/2023	-0.05 / -0.17%	29.30	29.60	29.20	29.20	29.34	23.71	924,400
6/26/2023	-0.70 / -2.34%	29.95	29.95	29.00	29.25	29.34	23.75	1,544,400

<<Previous 30 days Next 30 days>>

HDC News

05/11	HDC: Ecotown Phu My project groundbreaking ceremony
15/10	HDC: Change in the 32nd Business Registration Certificate
15/10	HDC: Update charter via the website
14/10	HDC: Announcement of the change of listing
11/10	HDC: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%